Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.00 | 36.00 | 34.00 | 34.75 | 1,272 | +0.25(+0.72%) |
Apr 27, 2012 | 33.25 | 35.00 | 32.50 | 34.50 | 4,096 | +0.75(+2.22%) |
Apr 26, 2012 | 34.50 | 35.25 | 32.50 | 33.75 | 5,822 | -1.00(-2.88%) |
Apr 25, 2012 | 33.75 | 35.25 | 33.75 | 34.75 | 2,415 | +1.00(+2.96%) |
Apr 24, 2012 | 35.12 | 35.69 | 32.12 | 33.75 | 4,406 | -0.50(-1.45%) |
Apr 23, 2012 | 35.75 | 37.25 | 33.00 | 34.25 | 4,165 | +0.00(+0.00%) |
Apr 20, 2012 | 35.50 | 36.25 | 34.00 | 34.25 | 3,264 | -0.84(-2.39%) |
Apr 19, 2012 | 35.25 | 35.80 | 34.25 | 35.09 | 1,895 | -0.66(-1.85%) |
Apr 18, 2012 | 34.75 | 35.75 | 34.75 | 35.75 | 1,689 | +1.00(+2.88%) |
Apr 17, 2012 | 34.25 | 35.73 | 33.50 | 34.75 | 2,731 | +0.75(+2.20%) |
Apr 16, 2012 | 35.75 | 35.75 | 34.00 | 34.00 | 3,430 | -1.00(-2.85%) |
Apr 13, 2012 | 34.75 | 36.00 | 34.00 | 35.00 | 3,100 | +0.00(+0.00%) |
Apr 12, 2012 | 35.50 | 36.50 | 34.75 | 35.00 | 6,380 | -0.75(-2.10%) |
Apr 11, 2012 | 37.50 | 38.50 | 34.75 | 35.75 | 13,356 | -1.50(-4.03%) |
Apr 10, 2012 | 40.50 | 40.50 | 35.75 | 37.25 | 16,346 | -3.25(-8.02%) |
Apr 09, 2012 | 40.00 | 41.00 | 38.75 | 40.50 | 3,967 | +1.19(+3.02%) |
Apr 05, 2012 | 39.75 | 40.84 | 38.75 | 39.31 | 3,604 | +0.06(+0.16%) |
Apr 04, 2012 | 40.75 | 42.50 | 37.75 | 39.25 | 12,038 | +1.00(+2.61%) |
Apr 03, 2012 | 37.75 | 42.75 | 37.25 | 38.25 | 8,982 | +0.50(+1.32%) |
Apr 02, 2012 | 38.25 | 39.02 | 37.50 | 37.75 | 7,764 | -1.00(-2.58%) |
Mar 30, 2012 | 40.00 | 42.00 | 37.25 | 38.75 | 7,920 | -0.50(-1.27%) |
Mar 29, 2012 | 41.75 | 41.75 | 39.25 | 39.25 | 5,772 | -1.75(-4.27%) |
Mar 28, 2012 | 44.50 | 44.50 | 39.50 | 41.00 | 4,344 | -0.75(-1.80%) |
Mar 27, 2012 | 42.50 | 42.50 | 41.00 | 41.75 | 1,289 | +0.00(+0.00%) |
Mar 26, 2012 | 43.00 | 43.00 | 41.00 | 41.75 | 3,044 | -0.25(-0.60%) |
Mar 23, 2012 | 43.00 | 43.00 | 41.25 | 42.00 | 2,718 | -1.25(-2.89%) |
Mar 22, 2012 | 41.50 | 43.75 | 41.25 | 43.25 | 1,103 | +1.00(+2.37%) |
Mar 21, 2012 | 41.25 | 42.25 | 39.50 | 42.25 | 5,419 | +2.00(+4.97%) |
Mar 20, 2012 | 45.00 | 45.00 | 40.25 | 40.25 | 6,306 | -1.50(-3.59%) |
Mar 19, 2012 | 44.75 | 44.75 | 40.00 | 41.75 | 3,541 | -3.25(-7.22%) |
Mar 16, 2012 | 39.25 | 45.00 | 39.25 | 45.00 | 3,145 | +5.25(+13.21%) |
Mar 15, 2012 | 42.25 | 43.75 | 39.75 | 39.75 | 5,424 | -1.75(-4.22%) |
Mar 14, 2012 | 42.75 | 42.75 | 40.00 | 41.50 | 4,597 | +0.50(+1.22%) |
Mar 13, 2012 | 44.25 | 44.25 | 39.00 | 41.00 | 6,607 | -1.50(-3.53%) |
Mar 12, 2012 | 44.00 | 44.75 | 42.00 | 42.50 | 6,347 | -1.00(-2.30%) |
Mar 09, 2012 | 44.50 | 45.50 | 43.12 | 43.50 | 19,254 | -5.00(-10.31%) |
Mar 08, 2012 | 47.25 | 49.50 | 47.25 | 48.50 | 1,198 | +1.75(+3.74%) |
Mar 07, 2012 | 47.50 | 47.50 | 46.07 | 46.75 | 1,193 | +0.25(+0.54%) |
Mar 06, 2012 | 47.50 | 47.50 | 45.50 | 46.50 | 4,069 | -1.25(-2.62%) |
Mar 05, 2012 | 50.25 | 50.50 | 47.50 | 47.75 | 1,747 | -3.00(-5.91%) |
Mar 02, 2012 | 53.00 | 53.00 | 50.00 | 50.75 | 2,575 | -2.25(-4.25%) |
Mar 01, 2012 | 51.25 | 53.50 | 49.50 | 53.00 | 3,774 | +2.50(+4.95%) |
Feb 29, 2012 | 48.75 | 51.25 | 47.86 | 50.50 | 3,725 | +1.75(+3.59%) |
Feb 28, 2012 | 49.75 | 50.00 | 48.75 | 48.75 | 1,688 | -0.75(-1.52%) |
Feb 27, 2012 | 50.25 | 50.75 | 48.25 | 49.50 | 2,365 | -1.25(-2.46%) |
Feb 24, 2012 | 50.25 | 52.00 | 48.77 | 50.75 | 3,657 | +1.00(+2.01%) |
Feb 23, 2012 | 48.50 | 50.00 | 48.00 | 49.75 | 3,851 | +1.75(+3.65%) |
Feb 22, 2012 | 47.25 | 48.50 | 47.00 | 48.00 | 3,018 | +0.75(+1.59%) |
Feb 21, 2012 | 47.50 | 48.50 | 46.75 | 47.25 | 1,724 | +0.00(+0.00%) |
Feb 17, 2012 | 47.75 | 48.00 | 47.00 | 47.25 | 3,724 | +0.25(+0.53%) |
Feb 16, 2012 | 45.50 | 48.75 | 45.50 | 47.00 | 2,688 | +1.00(+2.17%) |
Feb 15, 2012 | 47.25 | 47.75 | 46.00 | 46.00 | 3,110 | -0.25(-0.54%) |
Feb 14, 2012 | 48.50 | 48.52 | 46.25 | 46.25 | 2,691 | -1.25(-2.63%) |
Feb 13, 2012 | 46.75 | 48.00 | 46.27 | 47.50 | 1,846 | +1.25(+2.70%) |
Feb 10, 2012 | 47.25 | 47.25 | 46.25 | 46.25 | 1,997 | -0.75(-1.60%) |
Feb 09, 2012 | 47.50 | 48.00 | 47.00 | 47.00 | 2,077 | -0.25(-0.53%) |
Feb 08, 2012 | 48.00 | 48.75 | 47.00 | 47.25 | 2,958 | -0.75(-1.56%) |
Feb 07, 2012 | 48.25 | 49.75 | 47.75 | 48.00 | 2,430 | -0.25(-0.52%) |
Feb 06, 2012 | 49.25 | 50.00 | 48.00 | 48.25 | 7,844 | +0.75(+1.58%) |
Feb 03, 2012 | 48.00 | 51.25 | 46.50 | 47.50 | 9,010 | +0.75(+1.60%) |
Feb 02, 2012 | 48.00 | 48.00 | 45.00 | 46.75 | 8,741 | +1.00(+2.19%) |